Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 90.83 | 90.94 | 87.23 | 88.19 | 13,532,877 | -2.03(-2.25%) |
Sep 29, 2021 | 91.60 | 92.07 | 89.82 | 90.22 | 12,745,556 | -2.26(-2.44%) |
Sep 28, 2021 | 94.50 | 96.02 | 92.18 | 92.47 | 15,650,574 | -2.77(-2.91%) |
Sep 27, 2021 | 94.11 | 95.84 | 94.10 | 95.25 | 9,042,488 | +1.98(+2.13%) |
Sep 24, 2021 | 93.70 | 94.37 | 93.17 | 93.26 | 6,101,296 | -0.58(-0.62%) |
Sep 23, 2021 | 92.22 | 94.24 | 92.08 | 93.84 | 6,723,762 | +2.49(+2.73%) |
Sep 22, 2021 | 90.11 | 92.27 | 90.11 | 91.35 | 10,479,453 | +2.27(+2.54%) |
Sep 21, 2021 | 90.11 | 90.38 | 88.76 | 89.08 | 9,915,037 | -0.30(-0.33%) |
Sep 20, 2021 | 89.49 | 89.94 | 87.78 | 89.38 | 17,037,812 | -2.83(-3.07%) |
Sep 17, 2021 | 92.56 | 94.15 | 91.90 | 92.21 | 19,479,922 | -0.65(-0.70%) |
Sep 16, 2021 | 93.81 | 94.40 | 92.21 | 92.86 | 6,490,118 | -0.52(-0.55%) |
Sep 15, 2021 | 92.58 | 93.65 | 92.27 | 93.38 | 7,384,075 | +1.02(+1.11%) |
Sep 14, 2021 | 94.57 | 95.52 | 92.13 | 92.36 | 9,269,296 | -2.26(-2.39%) |
Sep 13, 2021 | 94.11 | 94.72 | 93.54 | 94.61 | 6,743,451 | +0.71(+0.75%) |
Sep 10, 2021 | 94.64 | 94.97 | 93.53 | 93.91 | 6,584,989 | -0.20(-0.21%) |
Sep 09, 2021 | 93.66 | 95.36 | 93.62 | 94.11 | 6,781,544 | +0.24(+0.26%) |
Sep 08, 2021 | 94.11 | 94.77 | 93.41 | 93.86 | 6,180,098 | -0.55(-0.59%) |
Sep 07, 2021 | 94.32 | 95.49 | 94.31 | 94.41 | 7,494,865 | -0.06(-0.07%) |
Sep 03, 2021 | 94.92 | 95.46 | 94.04 | 94.48 | 7,939,731 | -0.53(-0.55%) |
Sep 02, 2021 | 95.17 | 95.62 | 94.58 | 95.00 | 6,520,070 | +0.47(+0.50%) |
Sep 01, 2021 | 94.74 | 95.23 | 93.86 | 94.53 | 6,358,624 | -0.11(-0.11%) |
Aug 31, 2021 | 94.50 | 94.89 | 93.68 | 94.64 | 7,960,444 | +0.31(+0.33%) |
Aug 30, 2021 | 95.73 | 95.89 | 94.14 | 94.33 | 7,126,903 | -1.23(-1.29%) |
Aug 27, 2021 | 94.15 | 95.57 | 93.96 | 95.56 | 6,510,977 | +1.46(+1.55%) |
Aug 26, 2021 | 94.83 | 95.75 | 93.95 | 94.11 | 7,592,538 | -0.23(-0.24%) |
Aug 25, 2021 | 93.59 | 95.13 | 93.38 | 94.33 | 6,188,101 | +0.91(+0.97%) |
Aug 24, 2021 | 93.06 | 93.74 | 92.92 | 93.43 | 5,891,781 | +0.84(+0.91%) |
Aug 23, 2021 | 92.43 | 93.24 | 92.18 | 92.58 | 5,990,852 | +1.36(+1.49%) |
Aug 20, 2021 | 90.44 | 91.55 | 90.18 | 91.22 | 7,169,329 | +0.84(+0.93%) |
Aug 19, 2021 | 90.22 | 91.31 | 89.46 | 90.38 | 11,745,166 | -1.39(-1.51%) |
Aug 18, 2021 | 92.78 | 93.40 | 91.64 | 91.77 | 8,650,725 | -1.46(-1.57%) |
Aug 17, 2021 | 93.17 | 94.11 | 92.08 | 93.23 | 7,164,070 | -0.77(-0.82%) |
Aug 16, 2021 | 93.53 | 94.08 | 92.61 | 94.00 | 7,217,543 | -0.20(-0.21%) |
Aug 13, 2021 | 94.70 | 94.95 | 93.06 | 94.20 | 9,172,127 | -0.66(-0.70%) |
Aug 12, 2021 | 93.82 | 94.90 | 93.81 | 94.86 | 6,955,292 | +0.72(+0.76%) |
Aug 11, 2021 | 92.69 | 94.19 | 92.30 | 94.14 | 9,699,660 | +1.67(+1.80%) |
Aug 10, 2021 | 91.30 | 93.28 | 91.16 | 92.47 | 9,360,899 | +1.18(+1.29%) |
Aug 09, 2021 | 90.24 | 91.52 | 89.69 | 91.30 | 9,155,528 | +0.92(+1.01%) |
Aug 06, 2021 | 89.38 | 90.61 | 89.08 | 90.38 | 10,281,856 | +1.72(+1.94%) |
Aug 05, 2021 | 87.76 | 88.75 | 87.76 | 88.66 | 6,260,386 | +1.40(+1.60%) |
Aug 04, 2021 | 86.79 | 88.40 | 86.60 | 87.26 | 7,875,845 | -0.28(-0.32%) |
Aug 03, 2021 | 87.68 | 87.93 | 85.94 | 87.54 | 7,772,777 | +0.34(+0.38%) |
Aug 02, 2021 | 87.65 | 89.17 | 86.98 | 87.21 | 10,380,743 | +0.23(+0.26%) |
Jul 30, 2021 | 86.95 | 88.09 | 86.57 | 86.98 | 9,181,600 | -0.27(-0.31%) |
Jul 29, 2021 | 87.15 | 87.77 | 86.57 | 87.25 | 9,948,705 | +0.82(+0.95%) |
Jul 28, 2021 | 86.83 | 87.17 | 85.96 | 86.43 | 11,175,192 | -0.37(-0.43%) |
Jul 27, 2021 | 86.26 | 87.31 | 85.93 | 86.80 | 9,972,424 | -0.05(-0.06%) |
Jul 26, 2021 | 84.90 | 86.96 | 84.88 | 86.85 | 12,692,310 | +1.79(+2.10%) |
Jul 23, 2021 | 86.62 | 87.42 | 84.74 | 85.06 | 14,697,763 | -0.92(-1.07%) |
Jul 22, 2021 | 85.84 | 86.57 | 85.32 | 85.98 | 10,265,276 | -0.10(-0.12%) |
Jul 21, 2021 | 83.88 | 86.41 | 83.83 | 86.08 | 15,690,224 | +3.02(+3.64%) |
Jul 20, 2021 | 80.19 | 84.21 | 80.07 | 83.06 | 12,806,608 | +2.67(+3.32%) |
Jul 19, 2021 | 80.53 | 80.69 | 78.79 | 80.38 | 15,607,899 | -1.71(-2.08%) |
Jul 16, 2021 | 83.80 | 84.05 | 81.96 | 82.09 | 14,000,336 | -1.24(-1.49%) |
Jul 15, 2021 | 82.19 | 84.62 | 82.14 | 83.33 | 13,856,062 | +0.15(+0.18%) |
Jul 14, 2021 | 83.78 | 84.41 | 82.26 | 83.18 | 13,969,369 | -0.67(-0.80%) |
Jul 13, 2021 | 83.16 | 84.14 | 82.53 | 83.86 | 13,649,458 | +0.41(+0.50%) |
Jul 12, 2021 | 81.18 | 84.13 | 80.75 | 83.44 | 13,302,965 | +2.18(+2.68%) |
Jul 09, 2021 | 80.39 | 81.53 | 79.71 | 81.27 | 8,121,491 | +2.42(+3.07%) |
Jul 08, 2021 | 79.53 | 79.74 | 78.22 | 78.85 | 9,757,443 | -2.15(-2.65%) |
Jul 07, 2021 | 80.64 | 81.38 | 79.68 | 81.00 | 7,526,761 | -0.16(-0.20%) |
Jul 06, 2021 | 82.67 | 82.67 | 80.66 | 81.16 | 7,447,931 | -1.64(-1.98%) |
Jul 02, 2021 | 82.68 | 82.84 | 82.17 | 82.79 | 5,356,436 | +0.01(+0.01%) |